SKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 51.99 | 1.55 | 3.07% | 51.41 | 52.20 | 50.8001 | 1,749,564 |
| Jun 01 2023 | 50.44 | -0.93 | -1.81% | 51.03 | 51.18 | 50.25 | 1,357,182 |
| May 31 2023 | 51.37 | -0.09 | -0.17% | 51.09 | 51.55 | 50.70 | 1,796,050 |
| May 30 2023 | 51.46 | 0.39 | 0.76% | 51.36 | 52.18 | 51.24 | 1,805,143 |
| May 29 2023 | 51.07 | 0.00 | +0.00% | 51.46 | 51.87 | 50.8642 | 0 |
| May 26 2023 | 51.07 | -0.60 | -1.16% | 51.46 | 51.87 | 50.8642 | 1,759,947 |
| May 25 2023 | 51.67 | 0.83 | 1.63% | 51.00 | 51.92 | 50.74 | 1,378,622 |
| May 24 2023 | 50.84 | -0.28 | -0.55% | 51.29 | 51.40 | 50.34 | 1,667,992 |
| May 23 2023 | 51.12 | -0.10 | -0.2% | 51.00 | 51.72 | 50.8206 | 1,438,687 |
| May 22 2023 | 51.22 | -0.72 | -1.39% | 51.81 | 52.41 | 51.21 | 1,725,559 |
| May 19 2023 | 51.94 | -2.08 | -3.85% | 53.03 | 53.345 | 50.96 | 3,183,383 |
| May 18 2023 | 54.02 | 0.19 | 0.35% | 53.90 | 54.44 | 53.79 | 1,440,601 |
| May 17 2023 | 53.83 | 0.38 | 0.71% | 53.59 | 53.93 | 53.415 | 1,168,989 |
| May 16 2023 | 53.45 | -1.29 | -2.36% | 54.03 | 54.58 | 53.17 | 1,766,997 |
| May 15 2023 | 54.74 | 2.24 | 4.27% | 53.32 | 54.77 | 53.22 | 2,499,999 |
| May 12 2023 | 52.50 | 0.00 | 0.0% | 52.50 | 52.50 | 52.50 | 0 |
| May 11 2023 | 52.50 | -0.07 | -0.13% | 52.56 | 52.88 | 52.13 | 1,700,924 |
| May 10 2023 | 52.57 | -0.14 | -0.27% | 53.46 | 53.46 | 51.92 | 1,322,572 |
| May 09 2023 | 52.71 | 0.30 | 0.57% | 52.30 | 52.89 | 52.13 | 1,195,079 |
| May 08 2023 | 52.41 | 0.57 | 1.1% | 52.07 | 52.82 | 51.69 | 1,480,257 |
| May 05 2023 | 51.84 | -0.13 | -0.25% | 52.47 | 52.91 | 51.71 | 1,890,407 |
| May 04 2023 | 51.97 | -1.56 | -2.91% | 53.13 | 53.265 | 51.32 | 2,334,251 |
| May 03 2023 | 53.53 | 0.52 | 0.98% | 52.80 | 54.265 | 52.66 | 1,954,876 |
| May 02 2023 | 53.01 | -0.13 | -0.24% | 53.12 | 53.22 | 51.82 | 2,319,821 |
| May 01 2023 | 53.14 | -0.05 | -0.09% | 53.50 | 54.36 | 52.82 | 3,077,854 |
| Apr 28 2023 | 53.19 | 3.32 | 6.66% | 51.26 | 53.39 | 50.78 | 5,623,092 |
| Apr 27 2023 | 49.87 | -0.15 | -0.3% | 48.75 | 50.09 | 47.00 | 3,510,717 |
| Apr 26 2023 | 50.02 | 0.85 | 1.73% | 48.87 | 50.33 | 48.87 | 2,565,189 |
| Apr 25 2023 | 49.17 | -1.00 | -1.99% | 50.30 | 50.52 | 48.97 | 2,815,533 |
| Apr 24 2023 | 50.17 | -0.12 | -0.24% | 50.14 | 50.30 | 49.66 | 1,614,463 |
| Apr 21 2023 | 50.29 | 0.30 | 0.6% | 50.31 | 50.43 | 49.72 | 1,437,551 |
| Apr 20 2023 | 49.99 | 0.19 | 0.38% | 49.91 | 50.79 | 49.71 | 1,236,369 |
| Apr 19 2023 | 49.80 | -0.16 | -0.32% | 50.05 | 50.17 | 49.25 | 1,404,635 |
| Apr 18 2023 | 49.96 | 0.70 | 1.42% | 49.40 | 50.095 | 49.16 | 2,561,980 |
| Apr 17 2023 | 49.26 | -0.24 | -0.48% | 49.60 | 49.98 | 49.10 | 1,924,139 |
| Apr 14 2023 | 49.50 | 0.98 | 2.02% | 48.80 | 49.69 | 48.66 | 1,567,777 |
| Apr 13 2023 | 48.52 | 0.02 | 0.04% | 48.94 | 48.9538 | 48.19 | 1,544,200 |
| Apr 12 2023 | 48.50 | -0.20 | -0.41% | 49.17 | 49.41 | 48.43 | 1,838,441 |
| Apr 11 2023 | 48.70 | 1.62 | 3.44% | 47.43 | 49.14 | 47.42 | 2,477,110 |
| Apr 10 2023 | 47.08 | 0.91 | 1.97% | 45.99 | 47.14 | 45.665 | 1,277,154 |
| Apr 07 2023 | 46.17 | 0.00 | +0.00% | 46.05 | 46.22 | 45.635 | 0 |
| Apr 06 2023 | 46.17 | -0.66 | -1.41% | 46.05 | 46.22 | 45.635 | 1,479,207 |
| Apr 05 2023 | 46.83 | 0.00 | 0.0% | 46.83 | 46.83 | 46.83 | 0 |
| Apr 04 2023 | 46.83 | -0.67 | -1.41% | 47.42 | 47.51 | 46.43 | 1,908,848 |
| Apr 03 2023 | 47.50 | -0.02 | -0.04% | 47.33 | 47.565 | 46.88 | 1,113,020 |
| Mar 31 2023 | 47.52 | 0.99 | 2.13% | 46.71 | 47.70 | 46.71 | 1,605,278 |
| Mar 30 2023 | 46.53 | 0.38 | 0.82% | 46.46 | 46.96 | 46.44 | 965,479 |
| Mar 29 2023 | 46.15 | 0.40 | 0.87% | 46.18 | 46.68 | 45.64 | 1,553,112 |
| Mar 28 2023 | 45.75 | 1.08 | 2.42% | 44.79 | 45.782 | 44.43 | 1,788,094 |
| Mar 27 2023 | 44.67 | -0.24 | -0.53% | 45.29 | 45.41 | 44.13 | 1,236,818 |
| Mar 24 2023 | 44.91 | 0.45 | 1.01% | 44.02 | 45.05 | 43.67 | 1,455,397 |
| Mar 23 2023 | 44.46 | 0.12 | 0.27% | 44.80 | 45.64 | 44.085 | 1,368,459 |
| Mar 22 2023 | 44.34 | -0.93 | -2.05% | 45.07 | 45.41 | 44.32 | 1,142,137 |
| Mar 21 2023 | 45.27 | 1.27 | 2.89% | 44.79 | 45.49 | 44.79 | 1,233,913 |
| Mar 20 2023 | 44.00 | -0.44 | -0.99% | 44.78 | 45.04 | 43.48 | 1,243,595 |
| Mar 17 2023 | 44.44 | -0.27 | -0.6% | 44.17 | 44.725 | 43.94 | 1,847,930 |
| Mar 16 2023 | 44.71 | 1.49 | 3.45% | 43.05 | 44.83 | 42.78 | 1,908,020 |
| Mar 15 2023 | 43.22 | 0.14 | 0.32% | 42.09 | 43.28 | 41.56 | 1,834,558 |
| Mar 14 2023 | 43.08 | 1.42 | 3.41% | 42.19 | 43.31 | 42.19 | 1,562,467 |
| Mar 13 2023 | 41.66 | -1.32 | -3.07% | 42.22 | 42.76 | 41.58 | 1,701,416 |
| Mar 10 2023 | 42.98 | -0.36 | -0.83% | 43.60 | 43.90 | 42.40 | 1,939,535 |
| Mar 09 2023 | 43.34 | -1.00 | -2.26% | 44.42 | 44.68 | 43.245 | 1,635,117 |
| Mar 08 2023 | 44.34 | -0.17 | -0.38% | 44.34 | 44.61 | 43.97 | 1,530,282 |
| Mar 07 2023 | 44.51 | -0.53 | -1.18% | 45.04 | 45.49 | 44.435 | 1,228,372 |
| Mar 06 2023 | 45.04 | -0.83 | -1.81% | 45.76 | 45.85 | 44.8501 | 1,549,318 |